kabutan

HYPER Inc.(3054) Historical

3054
TSE Standard
HYPER Inc.
279
JPY
-9
(-3.13%)
Feb 6, 11:04 am JST
1.77
USD
Feb 5, 9:04 pm EST
Result
PTS
outside of trading hours
279.1
Feb 6, 11:02 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
356 JPY
52 Week Low Apr 7, 2025
242 JPY
Yearly High Apr 23, 2025
356 JPY
Yearly Low Apr 7, 2025
242 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 6, 2026 294 294 278 279 -14 -4.78% 55,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 301 308 290 293 -8 -2.66% 52,000
Jan 23, 2026 294 309 292 301 +9 +3.08% 150,200
Jan 16, 2026 289 294 286 292 +6 +2.10% 50,000
Jan 9, 2026 286 291 283 286 0 0.00% 53,700
Dec 30, 2025 290 291 286 286 -7 -2.39% 47,000
Dec 26, 2025 285 295 283 293 +9 +3.17% 131,900
Dec 19, 2025 283 290 283 284 +2 +0.71% 112,500
Dec 12, 2025 281 285 277 282 +1 +0.36% 68,600
Dec 5, 2025 293 293 278 281 -12 -4.10% 88,200
Nov 28, 2025 299 300 292 293 -5 -1.68% 44,600
Nov 21, 2025 313 316 273 298 -22 -6.87% 179,000
Nov 14, 2025 316 323 313 320 +4 +1.27% 28,000
Nov 7, 2025 319 323 315 316 -1 -0.32% 49,700
Oct 31, 2025 320 320 313 317 -2 -0.63% 51,100
Oct 24, 2025 311 329 309 319 +9 +2.90% 200,700
Oct 17, 2025 315 315 301 310 +2 +0.65% 28,800
Oct 10, 2025 306 328 301 308 +5 +1.65% 84,500
Oct 3, 2025 315 315 302 303 -6 -1.94% 43,700
Sep 26, 2025 306 312 302 309 +4 +1.31% 40,600
Sep 19, 2025 302 308 301 305 +1 +0.33% 34,700